CHN Energy Changyuan Electric Power Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	4.890	4.890	4.820	4.830	4.758	41,951,735
2025-04-22	4.930	5.050	4.860	4.900	4.827	53,000,267
2025-04-21	4.920	5.030	4.900	4.950	4.876	49,893,608
2025-04-18	4.980	5.010	4.860	4.900	4.827	54,484,237
2025-04-17	5.010	5.160	4.900	5.020	4.945	86,073,720
2025-04-16	4.830	5.200	4.790	5.070	4.994	127,965,365
2025-04-15	4.800	4.840	4.710	4.840	4.768	60,444,757
2025-04-14	4.650	4.750	4.620	4.750	4.679	50,253,450
2025-04-11	4.650	4.660	4.570	4.600	4.531	36,797,600
2025-04-10	4.730	4.800	4.660	4.690	4.620	51,914,200
2025-04-09	4.690	4.730	4.510	4.710	4.640	58,445,301
2025-04-08	4.530	4.800	4.530	4.730	4.659	64,648,257
2025-04-07	4.740	4.840	4.410	4.530	4.462	70,763,999
2025-04-03	4.680	4.880	4.670	4.850	4.777	53,099,986
2025-04-02	4.780	4.780	4.690	4.710	4.640	22,978,952
2025-04-01	4.680	4.780	4.670	4.780	4.708	36,115,298
2025-03-31	4.620	4.720	4.600	4.650	4.580	30,199,826
2025-03-28	4.660	4.710	4.600	4.610	4.541	20,949,474
2025-03-27	4.750	4.770	4.660	4.680	4.610	24,785,300
2025-03-26	4.800	4.810	4.720	4.770	4.699	32,408,310
2025-03-25	4.750	4.830	4.710	4.800	4.728	36,916,629
2025-03-24	4.710	4.780	4.680	4.750	4.679	30,011,400
2025-03-21	4.690	4.800	4.690	4.710	4.640	32,896,893
2025-03-20	4.680	4.740	4.640	4.710	4.640	30,638,566
2025-03-19	4.600	4.690	4.570	4.680	4.610	31,040,841
2025-03-18	4.660	4.690	4.570	4.600	4.531	26,249,786
2025-03-17	4.650	4.700	4.640	4.660	4.590	23,638,920
2025-03-14	4.680	4.690	4.600	4.650	4.580	34,819,024
2025-03-13	4.530	4.690	4.520	4.670	4.600	53,286,076
2025-03-12	4.440	4.530	4.420	4.530	4.462	32,697,118
2025-03-11	4.400	4.440	4.370	4.440	4.374	12,971,952
2025-03-10	4.430	4.450	4.410	4.420	4.354	14,451,021
2025-03-07	4.440	4.460	4.420	4.440	4.374	14,461,024
2025-03-06	4.430	4.460	4.420	4.440	4.374	18,738,716
2025-03-05	4.450	4.460	4.410	4.430	4.364	12,923,610
2025-03-04	4.450	4.460	4.420	4.450	4.383	14,607,355
2025-03-03	4.470	4.500	4.440	4.460	4.393	18,354,189
2025-02-28	4.510	4.530	4.460	4.470	4.403	19,673,574
2025-02-27	4.560	4.560	4.460	4.500	4.433	19,851,300
2025-02-26	4.490	4.550	4.480	4.540	4.472	20,716,236
2025-02-25	4.490	4.510	4.450	4.490	4.423	15,805,909
2025-02-24	4.470	4.510	4.450	4.500	4.433	26,784,372
2025-02-21	4.480	4.510	4.450	4.470	4.403	20,450,662
2025-02-20	4.530	4.550	4.470	4.500	4.433	19,235,962
2025-02-19	4.510	4.560	4.490	4.530	4.462	17,708,700
2025-02-18	4.550	4.590	4.500	4.530	4.462	22,767,396
2025-02-17	4.520	4.570	4.480	4.560	4.492	27,031,000
2025-02-14	4.510	4.520	4.460	4.520	4.452	16,138,320
2025-02-13	4.530	4.530	4.490	4.510	4.443	14,697,837
2025-02-12	4.460	4.520	4.450	4.520	4.452	20,810,407
2025-02-11	4.480	4.510	4.420	4.470	4.403	17,450,217
2025-02-10	4.480	4.520	4.470	4.480	4.413	22,822,500
2025-02-07	4.410	4.500	4.400	4.460	4.393	25,361,302
2025-02-06	4.400	4.440	4.360	4.430	4.364	16,375,062
2025-02-05	4.440	4.460	4.390	4.410	4.344	18,095,989
2025-01-27	4.400	4.480	4.400	4.420	4.354	20,340,946
2025-01-24	4.370	4.420	4.350	4.390	4.324	19,970,264
2025-01-23	4.410	4.480	4.370	4.380	4.314	27,078,100
2025-01-22	4.390	4.430	4.360	4.420	4.354	11,578,237
2025-01-21	4.470	4.490	4.380	4.410	4.344	13,713,937

← NewerPage 7 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-15	0.0720 CNY
2024-06-13	0.0390 CNY
2023-06-20	0.0140 CNY
2021-06-08	0.0500 CNY
2020-07-09	0.1600 CNY
2019-07-05	0.0600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.